Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.88 14.31 13.84 14.26 6,935,871 +0.37(+2.66%)
Mar 30, 2017 13.93 14.21 13.73 13.89 10,527,010 +0.08(+0.58%)
Mar 29, 2017 13.19 13.93 13.14 13.81 6,991,070 +0.63(+4.78%)
Mar 28, 2017 12.69 13.35 12.58 13.18 7,734,602 +0.55(+4.35%)
Mar 27, 2017 12.03 12.66 11.96 12.63 5,983,117 +0.26(+2.10%)
Mar 24, 2017 12.31 12.63 12.23 12.37 6,488,816 +0.18(+1.48%)
Mar 23, 2017 12.13 12.39 12.01 12.19 5,320,064 +0.03(+0.25%)
Mar 22, 2017 12.41 12.61 12.10 12.16 8,591,021 -0.42(-3.34%)
Mar 21, 2017 12.95 13.05 12.56 12.58 6,176,508 -0.34(-2.63%)
Mar 20, 2017 12.66 12.97 12.44 12.92 7,645,886 +0.12(+0.94%)
Mar 17, 2017 13.03 13.15 12.79 12.80 9,908,870 -0.19(-1.46%)
Mar 16, 2017 13.50 13.52 12.97 12.99 7,858,889 -0.30(-2.26%)
Mar 15, 2017 13.13 13.37 12.97 13.29 7,763,694 +0.43(+3.34%)
Mar 14, 2017 12.89 12.97 12.18 12.86 9,882,888 -0.36(-2.72%)
Mar 13, 2017 13.39 12.93 13.22 5,690,807 +0.25(+1.93%)
Mar 10, 2017 13.18 13.26 12.73 12.97 6,386,237 -0.11(-0.84%)
Mar 09, 2017 12.86 13.16 12.47 13.08 10,323,143 +0.12(+0.93%)
Mar 08, 2017 14.08 14.22 12.88 12.96 13,540,076 -1.25(-8.80%)
Mar 07, 2017 14.36 14.47 14.16 14.21 6,342,077 -0.05(-0.35%)
Mar 06, 2017 14.11 14.32 13.94 14.26 5,205,379 +0.13(+0.92%)
Mar 03, 2017 14.04 14.35 14.00 14.13 4,472,794 +0.15(+1.07%)
Mar 02, 2017 14.61 14.82 13.98 13.98 7,018,979 -0.90(-6.05%)
Mar 01, 2017 14.40 14.89 14.36 14.88 8,214,591 +0.72(+5.08%)
Feb 28, 2017 14.21 14.42 14.10 14.16 8,633,009 -0.20(-1.39%)
Feb 27, 2017 14.01 14.41 13.78 14.36 10,565,604 +0.47(+3.38%)
Feb 24, 2017 13.94 14.18 13.77 13.89 8,553,187 -0.31(-2.18%)
Feb 23, 2017 14.40 14.94 13.34 14.20 18,290,416 +0.54(+3.95%)
Feb 22, 2017 14.09 14.26 13.63 13.66 8,883,264 -0.68(-4.74%)
Feb 21, 2017 14.17 14.42 14.14 14.34 6,512,422 +0.41(+2.94%)
Feb 17, 2017 13.93 13.93 13.93 0 -0.17(-1.21%)
Feb 16, 2017 14.45 14.60 14.07 14.10 4,537,345 -0.31(-2.15%)
Feb 15, 2017 14.40 14.60 14.32 14.41 4,241,548 -0.09(-0.62%)
Feb 14, 2017 14.21 14.51 14.07 14.50 7,745,422 +0.42(+2.98%)
Feb 13, 2017 14.20 14.32 14.00 14.08 4,851,611 -0.22(-1.54%)
Feb 10, 2017 14.43 14.65 14.22 14.30 5,637,770 +0.16(+1.13%)
Feb 09, 2017 13.74 14.24 13.92 14.14 4,702,690 +0.40(+2.91%)
Feb 08, 2017 13.31 14.03 13.12 13.74 9,991,206 +0.23(+1.70%)
Feb 07, 2017 13.70 13.81 13.21 13.51 9,507,978 -0.30(-2.17%)
Feb 06, 2017 14.48 14.55 13.79 13.81 8,182,924 -0.76(-5.22%)
Feb 03, 2017 14.30 14.64 14.05 14.57 6,590,820 +0.29(+2.03%)
Feb 02, 2017 14.46 14.49 13.95 14.28 8,389,632 -0.13(-0.90%)
Feb 01, 2017 14.38 14.44 13.90 14.41 8,160,816 +0.27(+1.91%)
Jan 31, 2017 14.21 14.28 13.83 14.14 7,277,036 +0.10(+0.71%)
Jan 30, 2017 14.69 14.74 13.94 14.04 8,719,599 -0.85(-5.71%)
Jan 27, 2017 14.76 14.94 14.64 14.89 5,637,025 -0.08(-0.53%)
Jan 26, 2017 14.77 15.16 14.76 14.97 8,209,019 +0.30(+2.04%)
Jan 25, 2017 14.43 14.84 14.26 14.67 6,044,777 +0.18(+1.24%)
Jan 24, 2017 14.39 14.69 14.24 14.49 6,568,276 +0.24(+1.68%)
Jan 23, 2017 14.24 14.39 14.15 14.25 5,661,421 -0.21(-1.45%)
Jan 20, 2017 14.71 14.89 14.34 14.46 6,176,500 +0.07(+0.49%)
Jan 19, 2017 14.50 14.63 14.20 14.39 5,465,928 -0.07(-0.48%)
Jan 18, 2017 14.52 14.76 14.35 14.46 8,760,601 -0.30(-2.03%)
Jan 17, 2017 14.87 15.03 14.61 14.76 6,406,717 +0.00(+0.00%)
Jan 13, 2017 14.76 14.76 14.76 0 -0.45(-2.96%)
Jan 12, 2017 15.72 15.77 15.12 15.21 5,741,016 -0.21(-1.36%)
Jan 11, 2017 15.29 15.49 15.00 15.42 6,677,853 +0.27(+1.78%)
Jan 10, 2017 15.20 15.32 14.99 15.15 7,895,119 +0.03(+0.20%)
Jan 09, 2017 15.48 15.64 15.07 15.12 8,141,010 -0.46(-2.95%)
Jan 06, 2017 15.98 16.00 15.57 15.58 5,546,859 -0.31(-1.95%)
Jan 05, 2017 16.37 16.42 15.69 15.89 8,159,721 -0.33(-2.03%)
Jan 04, 2017 15.75 16.27 15.54 16.22 7,773,077 +0.49(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.